アーキテクツ・スタジオ・ジャパン(6085)の株価時系列情報
アーキテクツ・スタジオ・ジャパン(6085)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,284 | 1,299 | 1,284 | 1,299 | 400 |
| 2017/12/28 | 1,298 | 1,298 | 1,287 | 1,287 | 600 |
| 2017/12/27 | 1,328 | 1,328 | 1,278 | 1,278 | 5,800 |
| 2017/12/26 | 1,272 | 1,335 | 1,272 | 1,335 | 9,600 |
| 2017/12/25 | 1,268 | 1,300 | 1,268 | 1,277 | 12,300 |
| 2017/12/22 | 1,299 | 1,299 | 1,265 | 1,265 | 4,300 |
| 2017/12/21 | 1,311 | 1,311 | 1,297 | 1,299 | 4,200 |
| 2017/12/20 | 1,385 | 1,385 | 1,323 | 1,324 | 4,900 |
| 2017/12/19 | 1,400 | 1,400 | 1,386 | 1,386 | 500 |
| 2017/12/18 | 1,412 | 1,412 | 1,400 | 1,400 | 2,700 |
| 2017/12/15 | 1,412 | 1,412 | 1,412 | 1,412 | 600 |
| 2017/12/14 | 1,390 | 1,429 | 1,390 | 1,400 | 2,100 |
| 2017/12/13 | 1,385 | 1,385 | 1,380 | 1,380 | 700 |
| 2017/12/12 | 1,379 | 1,379 | 1,379 | 1,379 | 600 |
| 2017/12/11 | 1,388 | 1,388 | 1,388 | 1,388 | 100 |
| 2017/12/08 | 1,389 | 1,389 | 1,388 | 1,389 | 700 |
| 2017/12/07 | 1,376 | 1,389 | 1,376 | 1,389 | 500 |
| 2017/12/06 | 1,389 | 1,389 | 1,389 | 1,389 | 200 |
| 2017/12/05 | 1,388 | 1,388 | 1,380 | 1,380 | 200 |
| 2017/12/04 | 1,389 | 1,389 | 1,380 | 1,380 | 600 |
| 2017/12/01 | 1,366 | 1,370 | 1,366 | 1,370 | 400 |
| 2017/11/30 | 1,391 | 1,391 | 1,381 | 1,381 | 500 |
| 2017/11/29 | 1,389 | 1,430 | 1,389 | 1,400 | 3,000 |
| 2017/11/27 | 1,399 | 1,402 | 1,399 | 1,402 | 2,000 |
| 2017/11/24 | 1,398 | 1,400 | 1,398 | 1,400 | 400 |
| 2017/11/22 | 1,376 | 1,382 | 1,376 | 1,382 | 400 |
| 2017/11/21 | 1,376 | 1,376 | 1,376 | 1,376 | 100 |
| 2017/11/20 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2017/11/17 | 1,434 | 1,434 | 1,398 | 1,400 | 4,000 |
| 2017/11/16 | 1,430 | 1,435 | 1,430 | 1,434 | 600 |
| 2017/11/15 | 1,459 | 1,459 | 1,400 | 1,400 | 1,800 |
| 2017/11/14 | 1,480 | 1,540 | 1,432 | 1,432 | 4,500 |
| 2017/11/13 | 1,381 | 1,425 | 1,381 | 1,415 | 600 |
| 2017/11/10 | 1,359 | 1,359 | 1,359 | 1,359 | 7,700 |
| 2017/11/09 | 1,363 | 1,363 | 1,359 | 1,359 | 2,200 |
| 2017/11/08 | 1,358 | 1,372 | 1,358 | 1,372 | 300 |
| 2017/11/07 | 1,376 | 1,377 | 1,358 | 1,366 | 4,400 |
| 2017/11/06 | 1,346 | 1,355 | 1,345 | 1,355 | 2,500 |
| 2017/11/02 | 1,399 | 1,399 | 1,376 | 1,376 | 1,300 |
| 2017/11/01 | 1,384 | 1,398 | 1,384 | 1,398 | 4,400 |
| 2017/10/31 | 1,371 | 1,384 | 1,371 | 1,384 | 300 |
| 2017/10/30 | 1,370 | 1,379 | 1,370 | 1,379 | 300 |
| 2017/10/27 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2017/10/26 | 1,355 | 1,355 | 1,350 | 1,354 | 700 |
| 2017/10/25 | 1,358 | 1,358 | 1,355 | 1,355 | 1,300 |
| 2017/10/24 | 1,381 | 1,382 | 1,369 | 1,373 | 4,200 |
| 2017/10/23 | 1,412 | 1,412 | 1,375 | 1,405 | 2,500 |
| 2017/10/20 | 1,414 | 1,414 | 1,414 | 1,414 | 100 |
| 2017/10/19 | 1,414 | 1,414 | 1,414 | 1,414 | 3,100 |
| 2017/10/18 | 1,420 | 1,420 | 1,414 | 1,414 | 200 |
| 2017/10/17 | 1,402 | 1,405 | 1,400 | 1,400 | 3,000 |
| 2017/10/16 | 1,422 | 1,422 | 1,405 | 1,422 | 400 |
| 2017/10/13 | 1,422 | 1,422 | 1,422 | 1,422 | 600 |
| 2017/10/12 | 1,412 | 1,422 | 1,401 | 1,422 | 700 |
| 2017/10/11 | 1,416 | 1,421 | 1,401 | 1,421 | 300 |
| 2017/10/10 | 1,410 | 1,417 | 1,401 | 1,417 | 900 |
| 2017/10/06 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2017/10/04 | 1,429 | 1,429 | 1,401 | 1,427 | 700 |
| 2017/10/03 | 1,430 | 1,430 | 1,429 | 1,429 | 400 |
| 2017/09/28 | 1,406 | 1,449 | 1,401 | 1,431 | 2,800 |
| 2017/09/27 | 1,433 | 1,433 | 1,433 | 1,433 | 100 |
| 2017/09/26 | 1,433 | 1,433 | 1,433 | 1,433 | 100 |
| 2017/09/21 | 1,438 | 1,438 | 1,408 | 1,435 | 500 |
| 2017/09/20 | 1,438 | 1,438 | 1,438 | 1,438 | 100 |
| 2017/09/19 | 1,401 | 1,439 | 1,401 | 1,439 | 2,600 |
| 2017/09/15 | 1,460 | 1,468 | 1,400 | 1,401 | 2,400 |
| 2017/09/14 | 1,444 | 1,444 | 1,411 | 1,440 | 3,300 |
| 2017/09/13 | 1,489 | 1,489 | 1,441 | 1,455 | 1,400 |
| 2017/09/12 | 1,469 | 1,469 | 1,469 | 1,469 | 100 |
| 2017/09/11 | 1,443 | 1,443 | 1,440 | 1,440 | 200 |
| 2017/09/08 | 1,467 | 1,467 | 1,443 | 1,443 | 300 |
| 2017/09/06 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
| 2017/09/05 | 1,490 | 1,490 | 1,490 | 1,490 | 700 |
| 2017/09/04 | 1,487 | 1,487 | 1,440 | 1,466 | 1,400 |
| 2017/09/01 | 1,484 | 1,500 | 1,468 | 1,468 | 3,300 |
| 2017/08/31 | 1,518 | 1,518 | 1,518 | 1,518 | 500 |
| 2017/08/30 | 1,540 | 1,577 | 1,537 | 1,540 | 1,200 |
| 2017/08/29 | 1,535 | 1,540 | 1,535 | 1,540 | 300 |
| 2017/08/28 | 1,548 | 1,548 | 1,540 | 1,540 | 200 |
| 2017/08/22 | 1,475 | 1,540 | 1,475 | 1,540 | 600 |
| 2017/08/21 | 1,542 | 1,542 | 1,460 | 1,515 | 2,100 |
| 2017/08/18 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2017/08/16 | 1,540 | 1,580 | 1,540 | 1,540 | 300 |
| 2017/08/15 | 1,579 | 1,580 | 1,579 | 1,580 | 800 |
| 2017/08/09 | 1,512 | 1,530 | 1,512 | 1,530 | 200 |
| 2017/08/08 | 1,512 | 1,512 | 1,512 | 1,512 | 400 |
| 2017/08/07 | 1,551 | 1,551 | 1,551 | 1,551 | 200 |
| 2017/08/04 | 1,551 | 1,551 | 1,551 | 1,551 | 100 |
| 2017/08/03 | 1,592 | 1,592 | 1,571 | 1,580 | 900 |
| 2017/08/02 | 1,630 | 1,630 | 1,630 | 1,630 | 300 |
| 2017/08/01 | 1,650 | 1,650 | 1,601 | 1,610 | 800 |
| 2017/07/31 | 1,641 | 1,641 | 1,641 | 1,641 | 100 |
| 2017/07/27 | 1,605 | 1,605 | 1,605 | 1,605 | 100 |
| 2017/07/26 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2017/07/25 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 2017/07/24 | 1,565 | 1,565 | 1,565 | 1,565 | 100 |
| 2017/07/21 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2017/07/20 | 1,601 | 1,602 | 1,598 | 1,598 | 800 |
| 2017/07/19 | 1,649 | 1,649 | 1,600 | 1,601 | 800 |
| 2017/07/18 | 1,650 | 1,650 | 1,649 | 1,649 | 300 |
| 2017/07/14 | 1,661 | 1,661 | 1,661 | 1,661 | 500 |
| 2017/07/13 | 1,620 | 1,700 | 1,620 | 1,660 | 2,000 |
| 2017/07/12 | 1,584 | 1,600 | 1,584 | 1,600 | 2,300 |
| 2017/07/11 | 1,547 | 1,587 | 1,547 | 1,587 | 400 |
| 2017/07/10 | 1,575 | 1,575 | 1,575 | 1,575 | 100 |
| 2017/07/06 | 1,597 | 1,597 | 1,562 | 1,562 | 300 |
| 2017/07/04 | 1,594 | 1,594 | 1,561 | 1,561 | 400 |
| 2017/06/30 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2017/06/29 | 1,570 | 1,570 | 1,561 | 1,561 | 200 |
| 2017/06/28 | 1,561 | 1,561 | 1,561 | 1,561 | 200 |
| 2017/06/27 | 1,580 | 1,580 | 1,557 | 1,561 | 300 |
| 2017/06/26 | 1,595 | 1,629 | 1,589 | 1,589 | 700 |
| 2017/06/23 | 1,578 | 1,578 | 1,578 | 1,578 | 100 |
| 2017/06/21 | 1,562 | 1,562 | 1,562 | 1,562 | 500 |
| 2017/06/20 | 1,619 | 1,619 | 1,562 | 1,562 | 1,300 |
| 2017/06/19 | 1,624 | 1,624 | 1,584 | 1,584 | 300 |
| 2017/06/15 | 1,586 | 1,586 | 1,586 | 1,586 | 300 |
| 2017/06/14 | 1,571 | 1,572 | 1,571 | 1,572 | 200 |
| 2017/06/13 | 1,580 | 1,580 | 1,551 | 1,551 | 400 |
| 2017/06/12 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2017/06/09 | 1,617 | 1,679 | 1,599 | 1,599 | 1,300 |
| 2017/06/06 | 1,577 | 1,577 | 1,577 | 1,577 | 100 |
| 2017/06/05 | 1,547 | 1,547 | 1,547 | 1,547 | 200 |
| 2017/06/02 | 1,584 | 1,584 | 1,544 | 1,544 | 600 |
| 2017/05/31 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2017/05/30 | 1,585 | 1,585 | 1,585 | 1,585 | 200 |
| 2017/05/29 | 1,598 | 1,600 | 1,560 | 1,585 | 1,300 |
| 2017/05/26 | 1,540 | 1,540 | 1,540 | 1,540 | 200 |
| 2017/05/25 | 1,511 | 1,540 | 1,511 | 1,540 | 2,100 |
| 2017/05/19 | 1,539 | 1,562 | 1,539 | 1,562 | 300 |
| 2017/05/18 | 1,568 | 1,572 | 1,568 | 1,572 | 500 |
| 2017/05/17 | 1,562 | 1,562 | 1,543 | 1,543 | 300 |
| 2017/05/15 | 1,625 | 1,625 | 1,569 | 1,569 | 700 |
| 2017/05/12 | 1,557 | 1,557 | 1,557 | 1,557 | 100 |
| 2017/05/11 | 1,532 | 1,535 | 1,532 | 1,535 | 500 |
| 2017/05/10 | 1,545 | 1,550 | 1,545 | 1,550 | 1,000 |
| 2017/05/09 | 1,539 | 1,539 | 1,531 | 1,531 | 200 |
| 2017/05/08 | 1,530 | 1,540 | 1,528 | 1,528 | 1,100 |
| 2017/05/02 | 1,543 | 1,543 | 1,525 | 1,525 | 400 |
| 2017/04/28 | 1,501 | 1,525 | 1,470 | 1,525 | 500 |
| 2017/04/25 | 1,549 | 1,549 | 1,513 | 1,513 | 300 |
| 2017/04/24 | 1,530 | 1,553 | 1,500 | 1,512 | 700 |
| 2017/04/20 | 1,526 | 1,526 | 1,526 | 1,526 | 100 |
| 2017/04/19 | 1,531 | 1,531 | 1,531 | 1,531 | 100 |
| 2017/04/18 | 1,570 | 1,570 | 1,530 | 1,531 | 500 |
| 2017/04/14 | 1,560 | 1,560 | 1,550 | 1,550 | 400 |
| 2017/04/13 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2017/04/12 | 1,551 | 1,565 | 1,550 | 1,565 | 300 |
| 2017/04/11 | 1,550 | 1,559 | 1,526 | 1,559 | 300 |
| 2017/04/10 | 1,516 | 1,558 | 1,516 | 1,558 | 1,500 |
| 2017/04/07 | 1,590 | 1,590 | 1,555 | 1,555 | 600 |
| 2017/04/05 | 1,579 | 1,637 | 1,579 | 1,637 | 900 |
| 2017/04/04 | 1,669 | 1,677 | 1,637 | 1,637 | 400 |
| 2017/04/03 | 1,630 | 1,630 | 1,545 | 1,629 | 1,300 |
| 2017/03/31 | 1,590 | 1,630 | 1,590 | 1,630 | 200 |
| 2017/03/29 | 1,577 | 1,645 | 1,577 | 1,645 | 500 |
| 2017/03/27 | 1,649 | 1,666 | 1,609 | 1,649 | 900 |
| 2017/03/24 | 1,628 | 1,689 | 1,628 | 1,689 | 200 |
| 2017/03/22 | 1,700 | 1,700 | 1,650 | 1,700 | 500 |
| 2017/03/21 | 1,700 | 1,700 | 1,700 | 1,700 | 400 |
| 2017/03/17 | 1,702 | 1,739 | 1,635 | 1,675 | 600 |
| 2017/03/16 | 1,650 | 1,702 | 1,650 | 1,702 | 1,000 |
| 2017/03/15 | 1,722 | 1,744 | 1,700 | 1,703 | 2,100 |
| 2017/03/14 | 1,550 | 1,685 | 1,550 | 1,643 | 1,900 |
| 2017/03/13 | 1,716 | 1,727 | 1,590 | 1,590 | 1,300 |
| 2017/03/10 | 1,765 | 1,765 | 1,743 | 1,752 | 8,300 |
| 2017/03/09 | 1,660 | 1,743 | 1,640 | 1,743 | 4,600 |
| 2017/03/08 | 1,590 | 1,603 | 1,550 | 1,603 | 1,000 |
| 2017/03/07 | 1,588 | 1,604 | 1,580 | 1,580 | 5,800 |
| 2017/03/06 | 1,701 | 1,751 | 1,580 | 1,580 | 9,800 |
| 2017/03/03 | 1,662 | 1,719 | 1,659 | 1,710 | 11,700 |
| 2017/03/02 | 1,580 | 1,902 | 1,580 | 1,640 | 86,900 |
| 2017/03/01 | 1,590 | 1,600 | 1,502 | 1,502 | 1,300 |
| 2017/02/28 | 1,580 | 1,600 | 1,580 | 1,600 | 800 |
| 2017/02/27 | 1,580 | 1,580 | 1,579 | 1,580 | 400 |
| 2017/02/24 | 1,579 | 1,579 | 1,579 | 1,579 | 100 |
| 2017/02/23 | 1,529 | 1,529 | 1,529 | 1,529 | 100 |
| 2017/02/22 | 1,550 | 1,565 | 1,517 | 1,565 | 300 |
| 2017/02/21 | 1,549 | 1,549 | 1,549 | 1,549 | 100 |
| 2017/02/20 | 1,549 | 1,549 | 1,549 | 1,549 | 100 |
| 2017/02/17 | 1,515 | 1,550 | 1,515 | 1,550 | 300 |
| 2017/02/16 | 1,501 | 1,514 | 1,500 | 1,514 | 1,300 |
| 2017/02/15 | 1,515 | 1,520 | 1,514 | 1,515 | 1,500 |
| 2017/02/14 | 1,503 | 1,505 | 1,500 | 1,500 | 500 |
| 2017/02/13 | 1,500 | 1,503 | 1,500 | 1,503 | 200 |
| 2017/02/10 | 1,484 | 1,484 | 1,484 | 1,484 | 100 |
| 2017/02/09 | 1,485 | 1,485 | 1,455 | 1,455 | 200 |
| 2017/02/06 | 1,456 | 1,456 | 1,456 | 1,456 | 600 |
| 2017/02/03 | 1,455 | 1,455 | 1,455 | 1,455 | 100 |
| 2017/02/02 | 1,480 | 1,480 | 1,480 | 1,480 | 400 |
| 2017/02/01 | 1,479 | 1,479 | 1,478 | 1,478 | 300 |
| 2017/01/26 | 1,461 | 1,461 | 1,450 | 1,450 | 400 |
| 2017/01/25 | 1,447 | 1,447 | 1,447 | 1,447 | 100 |
| 2017/01/24 | 1,446 | 1,460 | 1,446 | 1,460 | 400 |
| 2017/01/23 | 1,432 | 1,461 | 1,432 | 1,461 | 500 |
| 2017/01/20 | 1,435 | 1,459 | 1,435 | 1,459 | 300 |
| 2017/01/19 | 1,431 | 1,449 | 1,431 | 1,449 | 2,400 |
| 2017/01/18 | 1,475 | 1,475 | 1,475 | 1,475 | 300 |
| 2017/01/17 | 1,445 | 1,475 | 1,445 | 1,475 | 200 |
| 2017/01/16 | 1,443 | 1,459 | 1,429 | 1,459 | 500 |
| 2017/01/13 | 1,457 | 1,457 | 1,457 | 1,457 | 500 |
| 2017/01/12 | 1,465 | 1,465 | 1,414 | 1,428 | 1,200 |
| 2017/01/11 | 1,437 | 1,450 | 1,435 | 1,436 | 800 |
| 2017/01/10 | 1,437 | 1,438 | 1,408 | 1,408 | 400 |
| 2017/01/06 | 1,408 | 1,439 | 1,407 | 1,407 | 700 |
| 2017/01/05 | 1,462 | 1,462 | 1,424 | 1,424 | 1,200 |
| 2017/01/04 | 1,430 | 1,432 | 1,402 | 1,432 | 400 |